Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.526,35 +158,43 (+0,28%)
New Concept Energy, Inc. (GBR)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 14.029 |
| 19 sept 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 11.100 |
| 18 sept 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 6700 |
| 17 sept 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 2600 |
| 16 sept 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2600 |
| 13 sept 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 8200 |
| 12 sept 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 800 |
| 11 sept 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 7500 |
| 10 sept 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 2100 |
| 09 sept 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 7400 |
| 06 sept 2024 | 1,1700 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 21.800 |
| 05 sept 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 18.800 |
| 04 sept 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 13.300 |
| 03 sept 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 4500 |
| 30 ago 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 22.500 |
| 29 ago 2024 | 1,2400 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 28.700 |
| 28 ago 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 3300 |
| 27 ago 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 27.800 |
| 26 ago 2024 | 1,3100 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 22.600 |
| 23 ago 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 34.100 |
| 22 ago 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 43.400 |
| 21 ago 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 10.700 |
| 20 ago 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 18.800 |
| 19 ago 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3200 | 1,3200 | 89.100 |
| 16 ago 2024 | 1,6100 | 1,6200 | 1,4000 | 1,4700 | 1,4700 | 126.300 |
| 15 ago 2024 | 1,4600 | 1,6900 | 1,4000 | 1,6600 | 1,6600 | 169.300 |
| 14 ago 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 64.500 |
| 13 ago 2024 | 1,5900 | 1,6400 | 1,4100 | 1,4600 | 1,4600 | 129.700 |
| 12 ago 2024 | 1,2300 | 1,6300 | 1,2300 | 1,5000 | 1,5000 | 690.700 |
| 09 ago 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2100 | 1,2100 | 12.000 |
| 08 ago 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 4100 |
| 07 ago 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 17.900 |
| 06 ago 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2800 | 1,2800 | 25.500 |
| 05 ago 2024 | 1,2600 | 1,4600 | 1,2600 | 1,3900 | 1,3900 | 85.000 |
| 02 ago 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 7100 |
| 01 ago 2024 | 1,4000 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 17.900 |
| 31 jul 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 11.300 |
| 30 jul 2024 | 1,4400 | 1,4400 | 1,2700 | 1,3100 | 1,3100 | 30.300 |
| 29 jul 2024 | 1,4700 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 17.300 |
| 26 jul 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 3700 |
| 25 jul 2024 | 1,6700 | 1,6700 | 1,5000 | 1,5600 | 1,5600 | 17.400 |
| 24 jul 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 4500 |
| 23 jul 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5500 | 1,5500 | 22.400 |
| 22 jul 2024 | 1,5300 | 1,6400 | 1,5200 | 1,6100 | 1,6100 | 14.800 |
| 19 jul 2024 | 1,6000 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 16.200 |
| 18 jul 2024 | 1,7000 | 1,7100 | 1,5800 | 1,6200 | 1,6200 | 27.600 |
| 17 jul 2024 | 1,7600 | 1,7600 | 1,6600 | 1,6600 | 1,6600 | 14.900 |
| 16 jul 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 7800 |
| 15 jul 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7300 | 1,7300 | 23.900 |
| 12 jul 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 12.500 |
| 11 jul 2024 | 1,7300 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 21.000 |
| 10 jul 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 14.300 |
| 09 jul 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 12.100 |
| 08 jul 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | 9800 |
| 05 jul 2024 | 1,8200 | 1,8200 | 1,6600 | 1,7100 | 1,7100 | 32.800 |
| 03 jul 2024 | 1,6500 | 1,7800 | 1,6400 | 1,6400 | 1,6400 | 19.600 |
| 02 jul 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6400 | 1,6400 | 23.300 |
| 01 jul 2024 | 1,5700 | 1,7600 | 1,5700 | 1,7000 | 1,7000 | 46.200 |
| 28 jun 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 12.200 |
| 27 jun 2024 | 1,5600 | 1,6400 | 1,5200 | 1,5900 | 1,5900 | 17.600 |
| 26 jun 2024 | 1,5800 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 7000 |
| 25 jun 2024 | 1,6000 | 1,6700 | 1,5600 | 1,6100 | 1,6100 | 19.600 |
| 24 jun 2024 | 1,5500 | 1,6300 | 1,4800 | 1,6300 | 1,6300 | 16.900 |
| 21 jun 2024 | 1,5100 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 17.600 |
| 20 jun 2024 | 1,4400 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 8600 |
| 18 jun 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 7500 |
| 17 jun 2024 | 1,4200 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | 6100 |
| 14 jun 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 3200 |
| 13 jun 2024 | 1,4400 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 6000 |
| 12 jun 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 5600 |
| 11 jun 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4400 | 1,4400 | 5600 |
| 10 jun 2024 | 1,5600 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 9500 |
| 07 jun 2024 | 1,5100 | 1,5900 | 1,4700 | 1,5600 | 1,5600 | 38.500 |
| 06 jun 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 18.900 |
| 05 jun 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 22.100 |
| 04 jun 2024 | 1,6400 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 21.900 |
| 03 jun 2024 | 1,6500 | 1,7800 | 1,6100 | 1,7000 | 1,7000 | 87.600 |
| 31 may 2024 | 1,4100 | 1,6900 | 1,4100 | 1,5700 | 1,5700 | 192.300 |
| 30 may 2024 | 1,5300 | 1,5300 | 1,3100 | 1,3300 | 1,3300 | 70.100 |
| 29 may 2024 | 1,3300 | 1,5400 | 1,2900 | 1,4200 | 1,4200 | 55.000 |
| 28 may 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 5300 |
| 24 may 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 7700 |
| 23 may 2024 | 1,3200 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 5700 |
| 22 may 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 12.400 |
| 21 may 2024 | 1,3300 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 24.800 |
| 20 may 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 2000 |
| 17 may 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 27.200 |
| 16 may 2024 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 13.200 |
| 15 may 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 21.500 |
| 14 may 2024 | 1,3200 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 14.100 |
| 13 may 2024 | 1,2100 | 1,3200 | 1,1800 | 1,2800 | 1,2800 | 48.300 |
| 10 may 2024 | 1,2100 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 22.300 |
| 09 may 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 17.200 |
| 08 may 2024 | 1,2700 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 8400 |
| 07 may 2024 | 1,3500 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 15.700 |
| 06 may 2024 | 1,2800 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 7600 |
| 03 may 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 20.300 |
| 02 may 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 10.900 |
| 01 may 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 15.400 |
| 30 abr 2024 | 1,2300 | 1,3000 | 1,1800 | 1,2000 | 1,2000 | 107.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.